致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 31.81 | 32.00 | -0.04 | -0.12% | 31.60 | 32.81 | 18258 | 5875 | 3.22% |
| 2024-11-20 | 31.36 | 32.04 | 0.55 | 1.75% | 31.20 | 32.17 | 24295 | 7744 | 4.28% |
| 2024-11-19 | 30.25 | 31.49 | 1.41 | 4.69% | 30.25 | 31.73 | 25383 | 7882 | 4.47% |
| 2024-11-18 | 31.48 | 30.08 | -0.79 | -2.56% | 29.73 | 32.44 | 24148 | 7503 | 4.26% |
| 2024-11-15 | 31.28 | 30.87 | -0.63 | -2.00% | 30.87 | 31.89 | 19941 | 6251 | 3.51% |
| 2024-11-14 | 32.48 | 31.50 | -1.36 | -4.14% | 31.38 | 32.84 | 23068 | 7391 | 4.07% |
| 2024-11-13 | 32.36 | 32.86 | 0.01 | 0.03% | 32.05 | 33.55 | 25230 | 8263 | 4.45% |
| 2024-11-12 | 32.90 | 32.85 | -0.05 | -0.15% | 32.44 | 34.00 | 39651 | 13226 | 6.99% |
| 2024-11-11 | 31.50 | 32.90 | 1.26 | 3.98% | 31.30 | 32.94 | 30206 | 9769 | 5.32% |
| 2024-11-08 | 32.67 | 31.64 | 0.08 | 0.25% | 31.56 | 32.80 | 24944 | 7967 | 4.40% |
| 2024-11-07 | 30.82 | 31.56 | 0.60 | 1.94% | 30.56 | 31.73 | 23700 | 7407 | 4.18% |
| 2024-11-06 | 31.11 | 30.96 | -0.09 | -0.29% | 30.72 | 31.61 | 22895 | 7148 | 4.04% |
| 2024-11-05 | 30.52 | 31.05 | 0.80 | 2.64% | 29.96 | 31.13 | 21547 | 6612 | 3.80% |
| 2024-11-04 | 29.55 | 30.25 | 0.76 | 2.58% | 29.35 | 30.36 | 16551 | 4974 | 2.92% |
| 2024-11-01 | 30.48 | 29.49 | -1.34 | -4.35% | 29.43 | 30.80 | 22178 | 6639 | 3.91% |
| 2024-10-31 | 30.54 | 30.83 | -0.04 | -0.13% | 30.49 | 31.18 | 19527 | 6019 | 3.44% |
| 2024-10-30 | 31.79 | 30.87 | -0.92 | -2.89% | 30.21 | 31.95 | 23744 | 7362 | 4.18% |
| 2024-10-29 | 33.40 | 31.79 | -1.59 | -4.76% | 31.66 | 33.65 | 32235 | 10421 | 5.68% |
| 2024-10-28 | 33.17 | 33.38 | 0.23 | 0.69% | 32.60 | 33.57 | 30975 | 10265 | 5.46% |
| 2024-10-25 | 32.29 | 33.15 | 0.94 | 2.92% | 32.29 | 33.41 | 35643 | 11743 | 6.28% |
| 2024-10-24 | 31.89 | 32.21 | -0.34 | -1.04% | 31.81 | 33.16 | 27346 | 8918 | 4.82% |
| 2024-10-23 | 32.82 | 32.55 | -0.82 | -2.46% | 32.50 | 33.33 | 38345 | 12613 | 6.76% |
| 2024-10-22 | 33.17 | 33.37 | -0.18 | -0.54% | 32.80 | 34.22 | 49527 | 16614 | 8.73% |
| 2024-10-21 | 31.95 | 33.55 | 1.00 | 3.07% | 31.95 | 33.79 | 55730 | 18289 | 9.82% |
| 2024-10-18 | 31.01 | 32.55 | 1.18 | 3.76% | 30.95 | 33.33 | 52796 | 17066 | 9.30% |
| 2024-10-17 | 30.51 | 31.37 | 0.62 | 2.02% | 30.51 | 32.96 | 47044 | 14825 | 8.29% |
| 2024-10-16 | 29.56 | 30.75 | 0.61 | 2.02% | 29.50 | 31.55 | 30975 | 9429 | 5.46% |
| 2024-10-15 | 30.46 | 30.14 | -0.56 | -1.82% | 30.03 | 31.32 | 26784 | 8209 | 4.72% |
| 2024-10-14 | 30.06 | 30.70 | 0.85 | 2.85% | 29.32 | 30.75 | 25391 | 7643 | 4.47% |
| 2024-10-11 | 31.62 | 29.85 | -1.65 | -5.24% | 29.43 | 31.62 | 29922 | 9008 | 5.27% |
| 2024-10-10 | 31.50 | 31.50 | 0.14 | 0.45% | 31.45 | 33.80 | 40737 | 13265 | 7.18% |
| 2024-10-09 | 34.50 | 31.36 | -5.64 | -15.24% | 31.35 | 35.43 | 55322 | 18686 | 9.75% |
| 2024-10-08 | 39.90 | 37.00 | 3.35 | 9.96% | 34.70 | 39.93 | 92023 | 33787 | 16.22% |
| 2024-09-30 | 30.80 | 33.65 | 4.17 | 14.15% | 29.70 | 34.42 | 81845 | 26101 | 14.42% |
| 2024-09-27 | 28.50 | 29.48 | 1.60 | 5.74% | 28.18 | 29.98 | 54283 | 15801 | 9.57% |
| 2024-09-26 | 27.30 | 27.88 | 0.05 | 0.18% | 27.01 | 27.89 | 40280 | 11054 | 7.10% |
| 2024-09-25 | 26.65 | 27.83 | 0.99 | 3.69% | 26.62 | 29.20 | 58759 | 16266 | 10.36% |
| 2024-09-24 | 26.31 | 26.84 | 0.32 | 1.21% | 25.70 | 26.94 | 44486 | 11734 | 7.84% |
| 2024-09-23 | 25.36 | 26.52 | 1.94 | 7.89% | 25.33 | 27.77 | 46830 | 12387 | 8.25% |
| 2024-09-20 | 25.01 | 24.58 | -0.63 | -2.50% | 24.36 | 25.11 | 12156 | 2998 | 2.14% |
| 2024-09-19 | 24.90 | 25.21 | 0.39 | 1.57% | 24.88 | 25.50 | 12479 | 3146 | 2.20% |
| 2024-09-18 | 25.03 | 24.82 | -0.35 | -1.39% | 24.48 | 25.33 | 10586 | 2621 | 1.87% |
| 2024-09-13 | 25.88 | 25.17 | -0.69 | -2.67% | 25.15 | 25.91 | 12052 | 3070 | 2.12% |
| 2024-09-12 | 26.08 | 25.86 | -0.32 | -1.22% | 25.85 | 26.59 | 11852 | 3110 | 2.09% |
| 2024-09-11 | 25.83 | 26.18 | 0.11 | 0.42% | 25.82 | 26.49 | 11941 | 3131 | 2.10% |
| 2024-09-10 | 26.14 | 26.07 | -0.02 | -0.08% | 25.50 | 26.29 | 11182 | 2890 | 1.97% |
| 2024-09-09 | 25.59 | 26.09 | 0.37 | 1.44% | 25.59 | 26.30 | 14388 | 3748 | 2.54% |
| 2024-09-06 | 26.53 | 25.72 | -1.00 | -3.74% | 25.72 | 26.73 | 16275 | 4253 | 2.87% |
| 2024-09-05 | 26.57 | 26.72 | 0.46 | 1.75% | 26.44 | 26.95 | 20714 | 5526 | 3.65% |
| 2024-09-04 | 25.86 | 26.26 | 0.18 | 0.69% | 25.80 | 26.45 | 12958 | 3392 | 2.28% |
| 2024-09-03 | 25.82 | 26.08 | 0.41 | 1.60% | 25.52 | 26.25 | 10697 | 2781 | 1.89% |
| 2024-09-02 | 26.30 | 25.67 | -0.76 | -2.88% | 25.63 | 26.47 | 15001 | 3898 | 2.64% |
| 2024-08-30 | 26.05 | 26.43 | 0.38 | 1.46% | 25.95 | 26.78 | 21680 | 5720 | 3.82% |
| 2024-08-29 | 25.45 | 26.05 | 0.48 | 1.88% | 25.27 | 26.13 | 15361 | 3977 | 2.71% |
| 2024-08-28 | 25.32 | 25.57 | -0.07 | -0.27% | 25.21 | 25.91 | 15141 | 3871 | 2.67% |
| 2024-08-27 | 26.07 | 25.64 | -0.97 | -3.65% | 25.57 | 26.58 | 16991 | 4426 | 2.99% |
| 2024-08-26 | 26.12 | 26.61 | 0.49 | 1.88% | 25.93 | 26.61 | 13580 | 3571 | 2.39% |
| 2024-08-23 | 26.34 | 26.12 | -0.27 | -1.02% | 25.80 | 26.45 | 12488 | 3256 | 2.20% |
| 2024-08-22 | 27.41 | 26.39 | -0.94 | -3.44% | 26.39 | 27.41 | 15881 | 4252 | 2.80% |
| 2024-08-21 | 27.20 | 27.33 | 0.01 | 0.04% | 26.98 | 27.52 | 12446 | 3395 | 2.19% |
| 2024-08-20 | 27.92 | 27.32 | -0.90 | -3.19% | 27.16 | 28.32 | 19906 | 5481 | 3.51% |
| 2024-08-19 | 29.05 | 28.22 | -1.05 | -3.59% | 28.13 | 29.10 | 23650 | 6755 | 4.17% |
| 2024-08-16 | 28.80 | 29.27 | 0.18 | 0.62% | 28.62 | 29.49 | 24275 | 7062 | 4.28% |
| 2024-08-15 | 29.63 | 29.09 | -0.47 | -1.59% | 28.76 | 29.98 | 27040 | 7908 | 4.77% |
| 2024-08-14 | 29.70 | 29.56 | -0.44 | -1.47% | 29.52 | 30.15 | 18798 | 5586 | 3.31% |
| 2024-08-13 | 30.15 | 30.00 | -0.63 | -2.06% | 29.47 | 30.45 | 29240 | 8701 | 5.15% |